Skip to main content
logo
Gerresheimer AG (VIE:GXI)
Austria flag Austria · Delayed Price · Currency is EUR
26.24
-0.10 (-0.38%)
Last updated: Jun 3, 2026, 1:00 PM CET

VIE:GXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202626.5226.5226.1826.18--0.61%-
Jun 2, 202627.2427.2426.1426.3426.34-4.01%1,376
Jun 1, 202627.1027.4427.1027.4427.440.07%-
May 29, 202628.1228.2627.4227.4227.42-2.28%175
May 28, 202627.7428.0627.7028.0628.060.72%-
May 27, 202627.6827.8627.4827.8627.860.80%-
May 26, 202626.7427.6426.7427.6427.640.88%825
May 25, 202627.4627.6427.1227.4027.40-0.36%-
May 22, 202627.4627.9827.4627.5027.501.03%-
May 21, 202626.0027.2226.0027.2227.224.05%1,002
May 20, 202624.8626.1624.8026.1626.167.21%513
May 19, 202624.8825.0224.1424.4024.40-3.79%-
May 18, 202624.6225.3624.3425.3625.361.60%1,026
May 15, 202625.0425.0423.6624.9624.96-1.19%813
May 14, 202626.1826.1825.0025.2625.26-5.53%-
May 13, 202628.5428.5426.7426.7426.74-5.38%1,092
May 12, 202628.6428.6428.1228.2628.26-0.42%937
May 11, 202627.7028.3827.5028.3828.382.09%2,709
May 8, 202626.6627.9626.6627.8027.806.43%1,688
May 7, 202625.8826.3825.8826.1226.120.15%513
May 6, 202626.2226.7426.0826.0826.080.69%-
May 5, 202625.4226.2425.4225.9025.902.05%692
May 4, 202624.7225.4024.7225.3825.383.00%513
Apr 30, 202624.2024.6424.2024.6424.641.40%-
Apr 29, 202624.2824.4223.8024.3024.301.59%1,273
Apr 28, 202623.1624.1223.0623.9223.92-0.17%3,294
Apr 27, 202622.9623.9822.9623.9623.966.30%2,549
Apr 24, 202622.7222.7222.0222.5422.540.27%3,086
Apr 23, 202621.4422.4821.4422.4822.483.69%1,887
Apr 22, 202621.7221.8821.4821.6821.68-1.19%-
Apr 21, 202621.3422.2821.3421.9421.943.88%3,078
Apr 20, 202620.9621.1220.7821.1221.12-2.85%-
Apr 17, 202621.0421.7420.6221.7421.744.12%2,731
Apr 16, 202619.9921.3019.9920.8820.8816.91%198
Apr 15, 202617.7317.9317.6717.8617.862.47%-
Apr 14, 202617.3517.9417.3517.4317.430.87%-
Apr 13, 202617.0617.4016.7517.2817.280.58%70
Apr 10, 202617.5817.5817.1217.1817.180.59%1,703
Apr 9, 202617.6117.6117.0817.0817.08-3.23%-
Apr 8, 202617.8117.9317.6217.6517.650.40%1,738
Apr 7, 202618.6118.6117.5017.5817.58-6.29%250
Apr 2, 202618.8619.0018.6118.7618.76-2.04%513
Apr 1, 202619.9719.9718.9919.1519.15-2.15%-
Mar 31, 202619.3919.5719.3819.5719.570.26%-
Mar 30, 202620.4020.4019.5219.5219.52-5.15%-
Mar 27, 202620.4020.5820.1020.5820.58-1.44%-
Mar 26, 202620.6020.8820.2220.8820.880.87%-
Mar 25, 202620.8821.6220.7020.7020.70-0.86%363
Mar 24, 202618.6920.8818.6920.8820.889.43%813
Mar 23, 202620.4220.4219.0719.0819.08-12.64%-